FingerMotion Inc (FNGR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.93896713615 | 2.13 | 2.4199 | 2.07 | 166101 | 2.259455 | CS |
| 4 | 0.05 | 2.38095238095 | 2.1 | 3.1799 | 1.99 | 295259 | 2.34392923 | CS |
| 12 | -0.31 | -12.6016260163 | 2.46 | 3.1799 | 1.63 | 252844 | 2.13748146 | CS |
| 26 | 0.1 | 4.87804878049 | 2.05 | 3.96 | 1.63 | 307460 | 2.71314135 | CS |
| 52 | -3.36 | -60.9800362976 | 5.51 | 7.37 | 1.63 | 443636 | 4.03283094 | CS |
| 156 | -6.55 | -75.2873563218 | 8.7 | 9.795 | 0.62 | 660590 | 5.29062676 | CS |
| 260 | -6.55 | -75.2873563218 | 8.7 | 9.795 | 0.62 | 660590 | 5.29062676 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 2.19 | -0.07 | -3.10 | 2.21 | 2.2797 | 2.19 | 135324 |
| 1726698900 | 2.2599999 | -0.08 | -3.42 | 2.3138 | 2.37 | 2.21 | 112638 |
| 1726612500 | 2.34 | 0.01 | 0.43 | 2.34 | 2.4196 | 2.24 | 127903 |
| 1726526100 | 2.33 | 0.23 | 10.70 | 2.15 | 2.41 | 2.13 | 288986 |
| 1726266900 | 2.1046999 | -0.01 | -0.25 | 2.13 | 2.13 | 2.07 | 140525 |
| 1726180500 | 2.11 | 0.06 | 2.93 | 2.07 | 2.12 | 2.04 | 103821 |
| 1726094100 | 2.05 | -0.1 | -4.65 | 2.13 | 2.1596 | 2.0099999 | 201905 |
| 1726007700 | 2.15 | 0.13 | 6.44 | 2.0299999 | 2.15 | 2.0299999 | 121746 |
| 1725921300 | 2.02 | -0.02 | -0.98 | 2.04 | 2.14 | 2.0099999 | 142818 |
| 1725662100 | 2.04 | -0.02 | -0.97 | 2.09 | 2.11 | 1.99 | 126625 |
| 1725575700 | 2.06 | -0.06 | -2.60 | 2.12 | 2.1258 | 2.05 | 126081 |
| 1725489300 | 2.115 | 0.04 | 1.68 | 2.08 | 2.2194 | 2.06 | 155146 |
| 1725402900 | 2.08 | -0.14 | -6.31 | 2.165 | 2.2 | 2.05 | 178762 |
| 1725057300 | 2.22 | -0.01 | -0.45 | 2.25 | 2.27 | 2.12 | 177175 |
| 1724970900 | 2.23 | -0.03 | -1.33 | 2.25 | 2.32 | 2.22 | 163031 |
| 1724884500 | 2.2599999 | -0.08 | -3.42 | 2.35 | 2.47 | 2.2101 | 304544 |
| 1724798100 | 2.34 | -0.21 | -8.24 | 2.55 | 2.56 | 2.25 | 443210 |
| 1724711700 | 2.55 | 0.08 | 3.24 | 2.6 | 3.1799 | 2.38 | 1728043 |
| 1724452500 | 2.47 | 0.37 | 17.62 | 2.1 | 2.63 | 2.1 | 782714 |
| 1724366100 | 2.1 | 0.2 | 10.53 | 1.9 | 2.1 | 1.8899 | 344230 |
| 1724279700 | 1.9 | 0.11 | 6.15 | 1.78 | 1.91 | 1.7 | 284444 |
| 1724193300 | 1.79 | -0.03 | -1.65 | 1.85 | 1.85 | 1.695 | 166755 |
| 1724106900 | 1.82 | 0.02 | 1.11 | 1.84 | 1.96 | 1.7213 | 298868 |
| 1723847700 | 1.8 | -0.02 | -1.10 | 1.83 | 1.855 | 1.76 | 96892 |
| 1723761300 | 1.82 | 0.05 | 2.82 | 1.8 | 1.89 | 1.77 | 118468 |
| 1723674900 | 1.77 | 0.03 | 1.72 | 1.7 | 1.85 | 1.7 | 95752 |
| 1723588500 | 1.74 | 0.05 | 3.26 | 1.722 | 1.76 | 1.66 | 142528 |
| 1723502100 | 1.685 | -0.21 | -10.85 | 1.88 | 1.93 | 1.6299999 | 313283 |
| 1723242900 | 1.89 | -0.04 | -2.07 | 1.95 | 1.98 | 1.86 | 134795 |
| 1723156500 | 1.93 | 0.07 | 3.65 | 1.9 | 1.98 | 1.8299 | 273137 |
| 1723070100 | 1.862 | -0.16 | -7.82 | 2.0299999 | 2.0299999 | 1.85 | 169893 |
| 1722983700 | 2.02 | 0.07 | 3.59 | 1.95 | 2.04 | 1.95 | 172450 |
| 1722897300 | 1.95 | -0.07 | -3.47 | 1.8899 | 1.99 | 1.85 | 151521 |
| 1722638100 | 2.02 | -0.01 | -0.49 | 2.02 | 2.04 | 1.9552 | 133139 |
| 1722551700 | 2.0299999 | -0.09 | -4.25 | 2.1 | 2.18 | 2.02 | 141150 |
| 1722465300 | 2.12 | -0.01 | -0.47 | 2.11 | 2.24 | 2.1 | 254640 |
| 1722378900 | 2.13 | 0.11 | 5.45 | 2.02 | 2.16 | 2.0099999 | 185912 |
| 1722292500 | 2.02 | -0.09 | -4.04 | 2.09 | 2.1 | 2 | 191164 |
| 1722033300 | 2.105 | -0.01 | -0.24 | 2.12 | 2.16 | 2.02 | 88256 |
| 1721946900 | 2.11 | 0.09 | 4.46 | 2.02 | 2.23 | 2.02 | 222277 |
| 1721860500 | 2.02 | 0 | 0.00 | 1.99 | 2.0299999 | 1.9715 | 95390 |
| 1721774100 | 2.02 | 0.02 | 1.25 | 2 | 2.0495 | 1.95 | 212107 |
| 1721687700 | 1.995 | -0.04 | -1.72 | 2.04 | 2.07 | 1.97 | 150458 |
| 1721428500 | 2.0299999 | -0.11 | -5.14 | 2.1285 | 2.13 | 2 | 137628 |
| 1721342100 | 2.14 | -0.04 | -1.83 | 2.17 | 2.21 | 2.09 | 136943 |
| 1721255700 | 2.18 | 0.05 | 2.35 | 2.19 | 2.2 | 2.1073 | 105757 |
| 1721169300 | 2.13 | -0.07 | -2.96 | 2.2 | 2.25 | 2.12 | 154694 |
| 1721082900 | 2.195 | 0.07 | 3.54 | 2.09 | 2.25 | 2 | 185826 |
| 1720823700 | 2.12 | 0.08 | 3.92 | 2.06 | 2.14 | 2.0299999 | 146827 |
| 1720737300 | 2.04 | -0.16 | -7.27 | 2.23 | 2.24 | 2 | 240630 |
| 1720650900 | 2.2 | 0.08 | 3.77 | 2.15 | 2.43 | 2.11 | 531647 |
| 1720564500 | 2.12 | 0.14 | 7.07 | 2 | 2.17 | 1.96 | 343536 |
| 1720478100 | 1.98 | 0.05 | 2.59 | 1.93 | 2.07 | 1.93 | 172406 |
| 1720218900 | 1.93 | -0.14 | -6.76 | 2.0299999 | 2.08 | 1.91 | 413186 |
| 1720040640 | 2.07 | 0.13 | 6.70 | 2.02 | 2.1 | 1.85 | 307594 |
| 1719959700 | 1.94 | -0.15 | -7.18 | 2.11 | 2.16 | 1.9 | 618030 |
| 1719873300 | 2.09 | -0.46 | -18.04 | 2.46 | 2.525 | 2.0299999 | 765868 |
| 1719614100 | 2.55 | -0.02 | -0.78 | 2.56 | 2.67 | 2.52 | 217768 |
| 1719527700 | 2.57 | 0.02 | 0.78 | 2.59 | 2.6393 | 2.5299999 | 136031 |
| 1719441300 | 2.55 | -0.1 | -3.77 | 2.62 | 2.7 | 2.5 | 223639 |
| 1719354900 | 2.65 | -0.01 | -0.38 | 2.68 | 2.71 | 2.59 | 143800 |
| 1719268500 | 2.66 | -0.13 | -4.66 | 2.87 | 2.88 | 2.63 | 253865 |
| 1719009300 | 2.79 | -0.07 | -2.45 | 2.88 | 2.88 | 2.7599999 | 724647 |
| 1718922900 | 2.86 | 0.1 | 3.62 | 2.75 | 2.98 | 2.62 | 284911 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
